Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

OVV – Ovintiv Inc.

Last update: April 26, 2024 at 4:15 p.m.   (Real-time)

  • Last price: 72.780
  • Net change: 0.190
  • Bid price: 72.580
  • Ask price: 73.010
  • 30-day historical volatility: 15.90%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 3,242
Volume: 12
Open interest: 3,288
Volume: 7
April 26, 2024 (Weekly) 6.65 6.95 6.90 0 0 0 66.00 0 0.04 0.04 0 0 0
April 26, 2024 (Weekly) 5.65 5.95 5.95 0 0 0 67.00 0 0.04 0.04 0 26 0
April 26, 2024 (Weekly) 4.65 4.95 4.95 0 0 0 68.00 0 0.04 0.04 0 32 0
April 26, 2024 (Weekly) 3.65 3.95 3.95 0 0 0 69.00 0 0.03 0.03 0 37 0
April 26, 2024 (Weekly) 2.70 2.90 2.89 0 0 0 70.00 0 0.04 0.04 0 16 0
April 26, 2024 (Weekly) 1.70 1.90 1.89 0 2 0 71.00 0 0.04 0.04 0 0 0
April 26, 2024 (Weekly) 0.70 0.90 0.89 0 2 0 72.00 0 0.04 0.04 0 0 0
April 26, 2024 (Weekly) 0 0.04 0.04 0 0 0 73.00 0 0.35 0.35 -0.35 10 5
April 26, 2024 (Weekly) 0 0.04 0.04 0 0 0 74.00 1.10 1.30 1.34 0 32 0
April 26, 2024 (Weekly) 0 0.04 0.04 0 0 0 75.00 2.10 2.30 2.34 0 0 0
April 26, 2024 (Weekly) 0 0.04 0.04 0 10 0 76.00 3.05 3.35 3.35 0 0 0
April 26, 2024 (Weekly) 0 0.04 0.04 0 5 0 77.00 4.05 4.35 4.35 0 0 0
April 26, 2024 (Weekly) 0 0.04 0.04 0 0 0 78.00 5.05 5.35 5.35 0 0 0
April 26, 2024 (Weekly) 0 0.04 0.04 0 0 0 79.00 6.05 6.35 6.35 0 0 0
April 26, 2024 (Weekly) 0 0.04 0.04 0 0 0 80.00 7.05 7.35 7.35 0 0 0
May 3, 2024 (Weekly) 5.75 6.05 6.00 0 0 0 67.00 0 0.06 0.06 0 5 0
May 3, 2024 (Weekly) 4.75 5.05 5.05 0 0 0 68.00 0 0.06 0.06 0 86 0
May 3, 2024 (Weekly) 3.80 4.05 4.05 0 0 0 69.00 0 0.12 0.12 0 72 0
May 3, 2024 (Weekly) 2.91 3.15 3.15 0 0 0 70.00 0.10 0.22 0.22 0 48 0
May 3, 2024 (Weekly) 2.10 2.30 2.30 0 0 0 71.00 0.24 0.39 0.39 0 20 0
May 3, 2024 (Weekly) 1.40 1.60 1.60 0 2 0 72.00 0.49 0.70 0.70 0 16 0
May 3, 2024 (Weekly) 0.85 1.00 1.05 0 0 0 73.00 0.95 1.15 1.15 0 0 0
May 3, 2024 (Weekly) 0.43 0.60 0.55 0 0 0 74.00 1.60 1.75 1.75 0 16 0
May 3, 2024 (Weekly) 0.24 0.34 0.34 0 36 0 75.00 2.30 2.54 2.55 0 16 0
May 3, 2024 (Weekly) 0.09 0.20 0.20 -0.07 5 2 76.00 3.20 3.40 3.45 0 16 0
May 3, 2024 (Weekly) 0.02 0.15 0.15 0 10 0 77.00 4.10 4.35 4.40 0 0 0
May 3, 2024 (Weekly) 0 0.11 0.11 0 1 0 78.00 5.05 5.35 5.35 0 0 0
May 3, 2024 (Weekly) 0 0.10 0.10 0 10 0 79.00 6.05 6.35 6.35 0 0 0
May 3, 2024 (Weekly) 0 0.08 0.08 0 0 0 80.00 7.05 7.35 7.35 0 0 0
May 10, 2024 (Weekly) 6.10 6.40 6.40 0 0 0 67.00 0.25 0.38 0.38 0 0 0
May 10, 2024 (Weekly) 5.25 5.55 5.55 0 0 0 68.00 0.38 0.55 0.55 0 10 0
May 10, 2024 (Weekly) 4.40 4.70 4.70 0 0 0 69.00 0.55 0.70 0.70 0 0 0
May 10, 2024 (Weekly) 3.70 3.95 3.95 0 0 0 70.00 0.80 0.95 0.95 0 10 0
May 10, 2024 (Weekly) 3.05 3.25 3.25 0 0 0 71.00 1.15 1.30 1.30 0 10 0
May 10, 2024 (Weekly) 2.40 2.60 2.60 0 16 0 72.00 1.45 1.65 1.65 -0.27 0 2
May 10, 2024 (Weekly) 1.90 2.05 2.05 0 16 0 73.00 2.00 2.15 2.15 0 0 0
May 10, 2024 (Weekly) 1.40 1.60 1.60 0 16 0 74.00 2.55 2.70 2.70 0 0 0
May 10, 2024 (Weekly) 1.05 1.25 1.25 0 16 0 75.00 3.15 3.35 3.35 0 0 0
May 10, 2024 (Weekly) 0.75 0.90 0.90 0 0 0 76.00 3.75 4.05 4.05 0 0 0
May 10, 2024 (Weekly) 0.55 0.70 0.70 0 0 0 77.00 4.55 4.85 4.85 0 0 0
May 10, 2024 (Weekly) 0.40 0.50 0.50 0 0 0 78.00 5.40 5.65 5.70 0 0 0
May 10, 2024 (Weekly) 0.28 0.41 0.41 0 0 0 79.00 6.20 6.60 6.60 0 0 0
May 10, 2024 (Weekly) 0.18 0.31 0.31 0 0 0 80.00 7.10 7.45 7.45 0 0 0
May 24, 2024 (Weekly) 5.55 5.90 5.90 0 0 0 68.00 0.61 0.70 0.70 0 0 0
May 24, 2024 (Weekly) 4.80 5.15 5.15 0 0 0 69.00 0.85 1.00 1.00 0 0 0
May 24, 2024 (Weekly) 4.10 4.40 4.40 0 0 0 70.00 1.10 1.30 1.30 0 0 0
May 24, 2024 (Weekly) 3.45 3.70 3.65 0 0 0 71.00 1.45 1.60 1.60 0 0 0
May 24, 2024 (Weekly) 2.90 3.05 3.05 0 0 0 72.00 1.85 2.00 2.00 0 0 0
May 24, 2024 (Weekly) 2.30 2.55 2.55 0 0 0 73.00 2.30 2.50 2.50 0 0 0
May 24, 2024 (Weekly) 1.87 2.10 2.10 0 0 0 74.00 2.75 3.00 3.00 0 0 0
May 24, 2024 (Weekly) 1.48 1.70 1.70 0 0 0 75.00 3.40 3.65 3.65 0 0 0
May 24, 2024 (Weekly) 1.16 1.35 1.35 0 0 0 76.00 4.05 4.30 4.35 0 0 0
May 24, 2024 (Weekly) 0.86 1.05 1.05 0 0 0 77.00 4.75 5.10 5.10 0 0 0
May 17, 2024 24.80 25.10 25.10 0 0 0 48.00 0 0.04 0.04 0 0 0
May 17, 2024 23.80 24.10 24.10 0 0 0 49.00 0 0.04 0.04 0 10 0
May 17, 2024 22.85 23.25 23.10 0 0 0 50.00 0 0.04 0.04 0 0 0
May 17, 2024 20.85 21.05 21.05 0 0 0 52.00 0 0.04 0.04 0 20 0
May 17, 2024 18.85 19.30 19.05 0 0 0 54.00 0 0.04 0.04 0 32 0
May 17, 2024 16.85 17.15 17.05 0 0 0 56.00 0 0.06 0.06 0 47 0
May 17, 2024 14.85 15.10 15.10 0 5 0 58.00 0.03 0.06 0.06 0 76 0
May 17, 2024 12.90 13.30 13.10 0 26 0 60.00 0 0.05 0.05 0 21 0
May 17, 2024 10.95 11.15 11.15 0 22 0 62.00 0.02 0.09 0.09 0 54 0
May 17, 2024 9.05 9.30 9.30 0 29 0 64.00 0.08 0.21 0.21 0 56 0
May 17, 2024 7.20 7.45 7.40 0 50 0 66.00 0.25 0.39 0.39 0 41 0
May 17, 2024 5.45 5.70 5.70 0 220 0 68.00 0.55 0.65 0.65 0 0 0
May 17, 2024 3.95 4.20 4.20 0 88 0 70.00 1.00 1.15 1.15 0 22 0
May 17, 2024 2.70 2.90 2.90 0 100 0 72.00 1.70 1.85 1.85 0 22 0
May 17, 2024 1.75 1.85 1.85 0 61 0 74.00 2.70 2.90 2.90 0 110 0
May 17, 2024 1.05 1.15 1.15 0 89 0 76.00 4.00 4.25 4.25 0 10 0
May 17, 2024 0.55 0.70 0.70 0 15 0 78.00 5.50 5.75 5.80 0 0 0
May 17, 2024 0.31 0.36 0.36 0 26 0 80.00 7.25 7.50 7.55 0 0 0
May 17, 2024 0.16 0.28 0.28 0 27 0 82.00 9.05 9.45 9.45 0 0 0
May 17, 2024 0.08 0.20 0.20 0 10 0 84.00 11.10 11.35 11.35 0 0 0
June 21, 2024 32.90 33.25 33.10 0 0 0 40.00 0 0.06 0.06 0 33 0
June 21, 2024 30.95 31.15 31.15 0 0 0 42.00 0 0.04 0.04 0 60 0
June 21, 2024 28.95 29.15 29.20 0 0 0 44.00 0 0.07 0.07 0 40 0
June 21, 2024 27.95 28.15 28.15 0 15 0 45.00 0 0.04 0.04 0 20 0
June 21, 2024 26.95 27.20 27.15 0 0 0 46.00 0 0.06 0.06 0 53 0
June 21, 2024 25.00 25.20 25.15 0 1 0 48.00 0 0.06 0.06 0 16 0
June 21, 2024 23.95 24.25 24.25 0 0 0 49.00 0 0.06 0.06 0 30 0
June 21, 2024 23.00 23.20 23.20 0 0 0 50.00 0 0.06 0.06 0 15 0
June 21, 2024 21.05 21.25 21.25 0 0 0 52.00 0 0.07 0.07 0 5 0
June 21, 2024 19.05 19.25 19.25 0 20 0 54.00 0.02 0.09 0.09 0 21 0
June 21, 2024 18.00 18.30 18.30 0 0 0 55.00 0.02 0.09 0.09 0 47 0
June 21, 2024 17.10 17.30 17.30 0 0 0 56.00 0.02 0.11 0.11 0 2 0
June 21, 2024 15.15 15.45 15.40 0 3 0 58.00 0.06 0.17 0.17 0 22 0
June 21, 2024 13.25 13.50 13.40 0 31 0 60.00 0.18 0.25 0.25 0 83 0
June 21, 2024 11.40 11.70 11.55 0 20 0 62.00 0.31 0.43 0.43 0 21 0
June 21, 2024 9.60 9.80 9.75 0 2 0 64.00 0.55 0.65 0.65 0 30 0
June 21, 2024 8.70 8.90 8.95 0 10 0 65.00 0.70 0.80 0.80 0 46 0
June 21, 2024 7.90 8.10 8.10 0 0 0 66.00 0.85 0.95 0.95 0 20 0
June 21, 2024 6.30 6.50 6.50 0 17 0 68.00 1.30 1.45 1.45 0 31 0
June 21, 2024 4.90 5.10 5.10 0 42 0 70.00 1.90 2.05 2.05 0 5 0
June 21, 2024 3.70 3.85 3.85 0 8 0 72.00 2.70 2.85 2.90 0 36 0
June 21, 2024 2.70 2.82 2.85 0 19 0 74.00 3.70 3.90 3.90 0 41 0
June 21, 2024 2.25 2.40 2.40 0 81 0 75.00 4.30 4.50 4.50 0 31 0
June 21, 2024 1.90 2.05 2.05 0 7 0 76.00 4.85 5.10 5.10 0 27 0
June 21, 2024 1.25 1.40 1.40 0 6 0 78.00 6.30 6.55 6.55 0 26 0
June 21, 2024 0.85 0.95 0.95 0 172 0 80.00 7.85 8.10 8.10 0 32 0
June 21, 2024 0.55 0.65 0.65 0 2 0 82.00 9.50 9.80 9.80 0 21 0
June 21, 2024 0.36 0.47 0.47 0 24 0 84.00 11.35 11.60 11.60 0 0 0
June 21, 2024 0.11 0.20 0.20 0 25 0 90.00 17.00 17.35 17.35 0 0 0
July 19, 2024 24.90 25.30 25.30 0 0 0 48.00 0.01 0.06 0.06 0 2 0
July 19, 2024 24.00 24.20 24.20 0 0 0 49.00 0.01 0.07 0.07 0 15 0
July 19, 2024 23.00 23.25 23.25 0 16 0 50.00 0.01 0.08 0.08 0 22 0
July 19, 2024 21.05 21.25 21.25 0 16 0 52.00 0.02 0.11 0.11 0 3 0
July 19, 2024 19.10 19.35 19.30 0 0 0 54.00 0.02 0.16 0.16 0 50 0
July 19, 2024 17.15 17.40 17.40 0 0 0 56.00 0.10 0.25 0.25 0 0 0
July 19, 2024 15.30 15.55 15.50 0 48 0 58.00 0.23 0.35 0.35 0 30 0
July 19, 2024 13.40 13.65 13.65 0 56 0 60.00 0.38 0.50 0.50 0 42 0
July 19, 2024 11.65 11.85 11.85 0 50 0 62.00 0.60 0.70 0.70 0 68 0
July 19, 2024 9.90 10.15 10.15 0 10 0 64.00 0.90 1.00 1.00 0 25 0
July 19, 2024 8.30 8.55 8.55 0 42 0 66.00 1.25 1.40 1.40 0 21 0
July 19, 2024 6.80 7.10 7.10 0 9 0 68.00 1.80 1.95 1.95 0 0 0
July 19, 2024 5.50 5.70 5.70 0 16 0 70.00 2.45 2.60 2.60 0 16 0
July 19, 2024 4.35 4.55 4.55 0 5 0 72.00 3.20 3.45 3.45 0 0 0
July 19, 2024 3.30 3.55 3.55 0 2 0 74.00 4.25 4.45 4.50 0 2 0
July 19, 2024 2.50 2.70 2.70 0 6 0 76.00 5.45 5.65 5.65 0 5 0
July 19, 2024 1.90 2.05 2.00 0 9 0 78.00 6.65 7.00 7.00 0 0 0
July 19, 2024 1.35 1.50 1.50 0 11 0 80.00 8.25 8.55 8.55 0 0 0
July 19, 2024 1.00 1.10 1.10 0 10 0 82.00 9.80 10.10 10.10 0 0 0
July 19, 2024 0.70 0.80 0.80 0 11 0 84.00 11.50 11.85 11.85 0 0 0
August 16, 2024 24.00 24.45 24.45 0 0 0 49.00 0.04 0.16 0.16 0 1 0
August 16, 2024 23.00 23.50 23.50 0 0 0 50.00 0.02 0.19 0.19 0 0 0
August 16, 2024 21.05 21.60 21.60 0 0 0 52.00 0.07 0.22 0.22 0 0 0
August 16, 2024 19.20 19.70 19.70 0 0 0 54.00 0.15 0.31 0.31 0 0 0
August 16, 2024 17.35 17.85 17.85 0 0 0 56.00 0.29 0.44 0.44 0 0 0
August 16, 2024 15.50 16.05 16.05 0 0 0 58.00 0.44 0.60 0.60 0 0 0
August 16, 2024 13.80 14.20 14.20 0 0 0 60.00 0.65 0.80 0.80 0 12 0
August 16, 2024 12.10 12.55 12.55 0 0 0 62.00 0.95 1.10 1.10 0 20 0
August 16, 2024 10.50 10.80 10.80 0 7 0 64.00 1.30 1.45 1.45 0 5 0
August 16, 2024 9.00 9.25 9.25 0 0 0 66.00 1.75 1.95 1.95 0 0 0
August 16, 2024 7.60 7.85 7.85 0 40 0 68.00 2.35 2.55 2.55 0 0 0
August 16, 2024 6.35 6.55 6.55 0 8 0 70.00 3.00 3.25 3.25 0 0 0
August 16, 2024 5.20 5.40 5.40 0 3 0 72.00 3.85 4.10 4.10 0 19 0
August 16, 2024 4.25 4.40 4.40 0 0 0 74.00 4.85 5.15 5.15 0 20 0
August 16, 2024 3.40 3.55 3.55 0 21 0 76.00 6.05 6.30 6.30 0 0 0
August 16, 2024 2.65 2.80 2.80 0 5 0 78.00 7.25 7.55 7.55 0 0 0
August 16, 2024 2.05 2.20 2.20 0 0 0 80.00 8.70 9.00 9.00 0 0 0
August 16, 2024 1.55 1.75 1.75 0 10 0 82.00 10.20 10.55 10.55 0 0 0
August 16, 2024 1.19 1.35 1.35 0 0 0 84.00 11.85 12.15 12.15 0 0 0
September 20, 2024 28.05 28.55 28.50 0 16 0 45.00 0.02 0.16 0.16 0 58 0
September 20, 2024 25.15 25.65 25.65 0 0 0 48.00 0.04 0.21 0.21 0 25 0
September 20, 2024 23.30 23.75 23.75 0 0 0 50.00 0.16 0.27 0.27 0 72 0
September 20, 2024 18.60 19.15 19.15 0 5 0 55.00 0.43 0.60 0.60 0 37 0
September 20, 2024 14.20 14.70 14.70 0 36 0 60.00 1.00 1.15 1.15 0 5 0
September 20, 2024 12.60 12.85 12.85 0 5 0 62.00 1.35 1.50 1.50 0 5 0
September 20, 2024 11.05 11.30 11.30 0 15 0 64.00 1.75 1.95 1.95 0 2 0
September 20, 2024 10.30 10.55 10.55 0 3 0 65.00 2.00 2.20 2.20 0 25 0
September 20, 2024 9.55 9.85 9.85 0 24 0 66.00 2.25 2.45 2.45 0 0 0
September 20, 2024 8.20 8.50 8.50 0 0 0 68.00 2.85 3.10 3.10 0 13 0
September 20, 2024 7.00 7.25 7.25 0 28 0 70.00 3.60 3.85 3.85 0 10 0
September 20, 2024 5.85 6.15 6.15 0 8 0 72.00 4.50 4.75 4.75 0 54 0
September 20, 2024 4.80 5.10 5.10 0 20 0 74.00 5.50 5.75 5.75 0 56 0
September 20, 2024 4.35 4.65 4.65 0 54 0 75.00 6.00 6.30 6.30 0 0 0
September 20, 2024 4.05 4.25 4.25 0 3 0 76.00 6.55 6.90 6.90 0 20 0
September 20, 2024 3.15 3.50 3.50 0 0 0 78.00 7.85 8.15 8.15 0 0 0
September 20, 2024 2.65 2.85 2.85 0 43 0 80.00 9.15 9.50 9.50 0 0 0
September 20, 2024 2.10 2.30 2.30 0 10 0 82.00 10.70 10.95 11.00 0 0 0
September 20, 2024 1.65 1.85 1.85 0 10 0 84.00 12.25 12.55 12.55 0 16 0
September 20, 2024 0.80 0.95 0.95 0 25 0 90.00 17.30 17.80 17.80 0 0 0
October 18, 2024 12.90 13.15 13.15 0 0 0 62.00 1.55 1.75 1.75 0 2 0
October 18, 2024 11.40 11.70 11.70 0 16 0 64.00 2.10 2.25 2.25 0 16 0
October 18, 2024 9.95 10.25 10.25 0 16 0 66.00 2.60 2.85 2.85 0 0 0
October 18, 2024 8.65 8.95 8.95 0 16 0 68.00 3.20 3.55 3.55 0 0 0
October 18, 2024 7.45 7.80 7.80 0 0 0 70.00 3.95 4.30 4.30 0 0 0
October 18, 2024 6.35 6.65 6.65 0 0 0 72.00 4.80 5.20 5.20 0 0 0
October 18, 2024 5.35 5.65 5.65 0 1 0 74.00 5.85 6.15 6.15 0 0 0
October 18, 2024 4.40 4.75 4.75 0 0 0 76.00 6.90 7.35 7.35 0 0 0
October 18, 2024 3.75 4.10 4.10 0 0 0 78.00 8.15 8.55 8.55 0 0 0
October 18, 2024 3.05 3.35 3.35 0 0 0 80.00 9.45 9.90 9.90 0 0 0
December 20, 2024 28.30 28.90 28.90 0 16 0 45.00 0.18 0.41 0.41 0 33 0
December 20, 2024 25.50 26.20 26.20 0 21 0 48.00 0.36 0.65 0.65 0 8 0
December 20, 2024 23.70 24.45 24.45 0 0 0 50.00 0.53 0.85 0.85 0 54 0
December 20, 2024 19.35 20.00 20.00 0 16 0 55.00 1.05 1.35 1.35 0 43 0
December 20, 2024 15.35 15.75 15.75 0 16 0 60.00 1.95 2.15 2.15 0 0 0
December 20, 2024 11.75 12.20 12.20 0 68 0 65.00 3.20 3.50 3.50 0 30 0
December 20, 2024 8.70 9.15 9.15 0 21 0 70.00 4.90 5.35 5.35 0 40 0
December 20, 2024 6.25 6.55 6.55 0 35 0 75.00 7.35 7.75 7.75 0 65 0
December 20, 2024 4.25 4.55 4.55 0 28 0 80.00 10.25 10.75 10.75 0 5 0
December 20, 2024 2.75 3.15 3.15 0 0 0 85.00 13.85 14.30 14.30 0 0 0
December 20, 2024 1.75 2.05 2.05 0 13 0 90.00 17.75 18.35 18.35 0 0 0
January 17, 2025 32.85 34.10 34.10 0 12 0 40.00 0.07 0.39 0.39 0 77 0
January 17, 2025 28.30 29.10 29.10 0 15 0 45.00 0.29 0.65 0.65 0 81 0
January 17, 2025 23.80 24.70 24.70 0 16 0 50.00 0.70 1.05 1.05 0 86 0
January 17, 2025 15.60 16.05 16.05 0 38 0 60.00 2.20 2.45 2.45 0 25 0
January 17, 2025 9.10 9.50 9.50 0 205 0 70.00 5.25 5.70 5.70 0 59 0
January 17, 2025 4.65 5.05 5.05 0 167 0 80.00 10.55 11.05 11.05 0 36 0
January 17, 2025 2.05 2.35 2.35 -0.30 63 5 90.00 17.90 18.55 18.55 0 0 0
January 17, 2025 0.86 1.05 1.05 0 206 0 100.00 26.55 27.70 27.70 0 0 0
March 21, 2025 24.20 25.05 25.05 0 0 0 50.00 1.10 1.35 1.35 0 2 0
March 21, 2025 16.35 17.10 17.10 0 0 0 60.00 2.70 3.10 3.10 0 20 0
March 21, 2025 12.95 13.65 13.65 0 0 0 65.00 4.20 4.50 4.50 0 2 0
March 21, 2025 9.95 10.80 10.80 0 0 0 70.00 5.85 6.50 6.50 0 10 0
March 21, 2025 7.65 8.30 8.30 0 25 0 75.00 8.35 8.90 8.90 0 0 0
March 21, 2025 5.60 6.30 6.30 0 13 0 80.00 11.30 11.85 11.85 0 5 0
March 21, 2025 4.00 4.55 4.55 0 1 0 85.00 14.55 15.25 15.25 0 0 0
March 21, 2025 2.70 3.35 3.35 -0.65 62 5 90.00 18.40 19.05 19.05 0 0 0